Nongfu Spring Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	47.200	47.260	46.380	46.920	45.696	3,054,566
2026-04-24	47.480	47.500	46.680	46.900	45.677	2,609,541
2026-04-23	48.140	48.340	46.920	47.320	46.086	4,216,430
2026-04-22	48.300	48.620	47.820	48.140	46.884	2,722,123
2026-04-21	49.340	49.340	48.440	48.560	47.293	3,304,367
2026-04-20	46.680	49.300	46.460	48.700	47.430	13,439,860
2026-04-17	46.000	46.440	45.460	46.160	44.956	5,663,240
2026-04-16	47.080	47.480	46.160	46.620	45.404	3,861,034
2026-04-15	47.320	47.720	47.020	47.080	45.852	4,640,781
2026-04-14	47.440	47.660	46.600	46.980	45.755	4,202,346
2026-04-13	47.300	47.300	46.480	46.700	45.482	4,128,551
2026-04-10	48.480	48.480	47.220	47.300	46.066	7,435,863
2026-04-09	48.680	48.920	47.740	47.860	46.612	7,330,102
2026-04-08	49.300	49.880	48.460	48.720	47.449	10,454,480
2026-04-02	47.820	47.920	47.140	47.560	46.319	5,051,871
2026-04-01	47.980	48.680	47.640	47.820	46.573	12,233,700
2026-03-31	45.200	46.920	45.200	46.920	45.696	13,094,520
2026-03-30	43.620	45.520	43.580	45.200	44.021	8,058,169
2026-03-27	44.440	45.620	44.220	44.700	43.534	6,907,200
2026-03-26	46.420	46.660	44.400	44.560	43.398	10,351,550
2026-03-25	45.000	47.360	45.000	46.420	45.209	21,039,160
2026-03-24	41.500	42.580	41.060	42.440	41.333	8,308,827
2026-03-23	41.600	42.360	40.700	41.060	39.989	9,049,375
2026-03-20	42.960	43.260	42.300	42.660	41.547	6,982,516
2026-03-19	42.700	43.160	42.620	42.960	41.839	6,946,800
2026-03-18	43.320	43.700	42.900	43.280	42.151	7,354,787
2026-03-17	44.000	44.220	43.080	43.360	42.229	5,907,664
2026-03-16	43.000	44.020	42.860	44.000	42.852	4,951,691
2026-03-13	42.800	43.560	42.700	43.000	41.878	10,271,570
2026-03-12	45.000	45.160	42.720	43.400	42.268	15,018,220
2026-03-11	45.320	46.220	45.120	45.380	44.196	3,181,700
2026-03-10	45.740	45.740	44.620	45.320	44.138	5,207,335
2026-03-09	44.940	44.940	43.160	44.620	43.456	12,929,620
2026-03-06	44.980	46.280	44.700	45.820	44.625	6,883,419
2026-03-05	44.800	45.300	43.880	44.540	43.378	6,395,622
2026-03-04	44.360	45.280	44.020	44.620	43.456	10,633,320
2026-03-03	46.040	46.200	44.800	44.940	43.768	6,512,295
2026-03-02	46.220	46.860	45.900	46.040	44.839	8,473,896
2026-02-27	46.780	47.460	46.080	47.400	46.164	7,873,692
2026-02-26	47.980	48.280	46.760	46.780	45.560	5,979,816
2026-02-25	47.280	47.960	47.220	47.520	46.280	5,332,601
2026-02-24	47.480	47.720	46.920	47.220	45.988	5,276,205
2026-02-23	47.800	48.260	47.780	48.240	46.982	2,895,370
2026-02-20	48.160	48.360	46.960	47.060	45.832	3,063,473
2026-02-16	47.560	48.240	47.220	48.240	46.982	1,040,644
2026-02-13	48.660	48.660	47.300	47.340	46.105	3,328,868
2026-02-12	49.260	49.260	48.220	48.240	46.982	1,944,291
2026-02-11	49.280	49.300	48.680	49.260	47.975	3,575,851
2026-02-10	49.780	50.200	48.500	48.840	47.566	3,819,352
2026-02-09	49.000	49.800	48.760	49.720	48.423	4,279,830
2026-02-06	48.140	48.960	48.100	48.380	47.118	5,015,268
2026-02-05	47.500	49.500	47.500	48.960	47.683	7,794,674
2026-02-04	46.960	48.640	46.900	48.280	47.021	6,669,941
2026-02-03	47.360	48.440	46.680	46.960	45.735	5,502,285
2026-02-02	47.800	48.200	46.560	46.980	45.755	8,300,960
2026-01-30	49.160	49.720	47.780	47.940	46.690	7,302,709
2026-01-29	49.300	49.960	49.160	49.780	48.482	6,121,849
2026-01-28	49.100	50.350	49.040	50.200	48.891	7,585,336
2026-01-27	48.500	49.640	48.500	49.100	47.819	3,509,762
2026-01-26	50.100	50.350	48.240	48.660	47.391	7,218,928

← NewerPage 3 of 5 · 246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-21	1.1300 HKD
2025-05-22	0.8200 HKD
2024-05-23	0.8200 HKD
2023-05-18	0.7700 HKD
2022-06-16	0.5297 HKD
2021-06-29	0.2044 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.